Shenzhen Sunrise New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.250	2.310	2.240	2.300	2.300	27,161,500
2024-01-24	2.230	2.260	2.170	2.250	2.250	22,192,600
2024-01-23	2.200	2.250	2.170	2.230	2.230	25,051,100
2024-01-22	2.340	2.340	2.190	2.200	2.200	31,269,500
2024-01-19	2.370	2.400	2.340	2.340	2.340	19,825,100
2024-01-18	2.380	2.390	2.300	2.370	2.370	32,621,800
2024-01-17	2.490	2.490	2.390	2.390	2.390	29,376,200
2024-01-16	2.520	2.520	2.400	2.480	2.480	46,043,121
2024-01-15	2.540	2.560	2.500	2.520	2.520	32,722,005
2024-01-12	2.600	2.640	2.550	2.560	2.560	32,806,665
2024-01-11	2.510	2.620	2.510	2.610	2.610	51,279,357
2024-01-10	2.580	2.620	2.500	2.550	2.550	41,829,000
2024-01-09	2.570	2.660	2.540	2.580	2.580	48,967,666
2024-01-08	2.630	2.650	2.550	2.580	2.580	55,992,700
2024-01-05	2.750	2.770	2.600	2.620	2.620	83,784,515
2024-01-04	2.780	2.790	2.680	2.760	2.760	91,058,910
2024-01-03	2.700	2.830	2.650	2.750	2.750	121,073,804
2024-01-02	2.720	2.750	2.670	2.680	2.680	70,724,350
2023-12-29	2.730	2.790	2.690	2.740	2.740	107,449,270
2023-12-28	2.690	2.800	2.640	2.760	2.760	153,624,933
2023-12-27	2.700	2.860	2.670	2.700	2.700	150,290,804
2023-12-26	2.600	2.810	2.570	2.720	2.720	148,285,265
2023-12-25	2.570	2.570	2.490	2.550	2.550	34,690,800
2023-12-22	2.550	2.620	2.510	2.580	2.580	45,415,100
2023-12-21	2.480	2.560	2.460	2.550	2.550	40,608,300
2023-12-20	2.520	2.550	2.480	2.480	2.480	22,241,288
2023-12-19	2.500	2.540	2.500	2.520	2.520	22,981,500
2023-12-18	2.540	2.560	2.490	2.510	2.510	32,383,587
2023-12-15	2.580	2.590	2.540	2.550	2.550	37,775,398
2023-12-14	2.600	2.650	2.570	2.570	2.570	32,624,800
2023-12-13	2.640	2.660	2.580	2.600	2.600	46,282,638
2023-12-12	2.660	2.710	2.610	2.620	2.620	58,011,903
2023-12-11	2.590	2.720	2.560	2.670	2.670	88,127,476
2023-12-08	2.600	2.670	2.540	2.640	2.640	109,182,162
2023-12-07	2.700	2.700	2.570	2.580	2.580	151,240,303
2023-12-06	2.460	2.700	2.450	2.700	2.700	126,749,779
2023-12-05	2.490	2.530	2.440	2.450	2.450	45,212,108
2023-12-04	2.430	2.530	2.420	2.500	2.500	65,524,908
2023-12-01	2.450	2.480	2.390	2.430	2.430	78,643,421
2023-11-30	2.330	2.560	2.310	2.520	2.520	135,709,042
2023-11-29	2.310	2.340	2.290	2.330	2.330	17,509,800
2023-11-28	2.330	2.330	2.290	2.310	2.310	15,593,300
2023-11-27	2.330	2.340	2.310	2.330	2.330	13,699,900
2023-11-24	2.360	2.370	2.320	2.340	2.340	15,278,900
2023-11-23	2.370	2.370	2.340	2.360	2.360	15,002,400
2023-11-22	2.390	2.410	2.360	2.370	2.370	17,001,700
2023-11-21	2.400	2.420	2.380	2.390	2.390	19,369,000
2023-11-20	2.390	2.410	2.370	2.390	2.390	19,420,250
2023-11-17	2.360	2.410	2.350	2.400	2.400	29,292,300
2023-11-16	2.350	2.380	2.340	2.350	2.350	20,659,128
2023-11-15	2.320	2.380	2.310	2.360	2.360	34,182,257
2023-11-14	2.310	2.330	2.300	2.320	2.320	12,492,391
2023-11-13	2.300	2.320	2.290	2.310	2.310	11,934,300
2023-11-10	2.300	2.300	2.260	2.290	2.290	10,800,700
2023-11-09	2.310	2.330	2.290	2.300	2.300	14,293,000
2023-11-08	2.300	2.320	2.290	2.320	2.320	12,172,798
2023-11-07	2.310	2.320	2.290	2.310	2.310	14,077,400
2023-11-06	2.280	2.330	2.280	2.310	2.310	16,561,898
2023-11-03	2.260	2.290	2.250	2.270	2.270	8,582,100
2023-11-02	2.280	2.300	2.260	2.260	2.260	8,171,800

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.